29,500€
-1,01%
Echtzeit-Aktienkurs technotrans SE
Bid:
Ask:
Aktienkurse zur technotrans SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 30,33 | 30,45 | 30,18 | 30,25 | 1,51% | - |
| 20.05.2026 | 28,73 | 30,05 | 28,28 | 29,80 | 4,84% | 1.525,00 |
| 19.05.2026 | 28,15 | 29,23 | 28,10 | 28,43 | 1,52% | 154,00 |
| 18.05.2026 | 27,10 | 28,20 | 26,93 | 28,00 | 0,45% | 844,00 |
| 15.05.2026 | 27,78 | 28,13 | 27,23 | 27,88 | -1,06% | 350,00 |
| 14.05.2026 | 29,18 | 29,25 | 28,18 | 28,18 | -5,37% | 967,00 |
| 13.05.2026 | 30,93 | 31,03 | 29,03 | 29,78 | -6,07% | 141,00 |
| 12.05.2026 | 34,25 | 34,53 | 30,93 | 31,70 | -8,05% | 112,00 |
| 11.05.2026 | 34,30 | 34,55 | 34,30 | 34,48 | -0,29% | - |
| 08.05.2026 | 34,55 | 35,08 | 34,23 | 34,58 | -0,79% | 1.172,00 |
| 07.05.2026 | 35,13 | 35,88 | 34,55 | 34,85 | -1,41% | 533,00 |
| 06.05.2026 | 34,18 | 35,43 | 34,18 | 35,35 | 4,66% | 100,00 |
| 05.05.2026 | 33,73 | 33,78 | 33,73 | 33,78 | -1,10% | - |
| 04.05.2026 | 32,93 | 34,60 | 32,93 | 34,15 | 6,89% | 608,00 |
| 30.04.2026 | 31,98 | 31,98 | 31,83 | 31,95 | -0,08% | - |
| 29.04.2026 | 32,23 | 32,35 | 31,83 | 31,98 | -0,93% | - |
| 28.04.2026 | 32,40 | 32,55 | 31,78 | 32,28 | 0,62% | 311,00 |
| 27.04.2026 | 31,50 | 32,18 | 31,50 | 32,08 | 3,80% | - |
| 24.04.2026 | 30,68 | 31,05 | 30,68 | 30,90 | 1,64% | - |
| 23.04.2026 | 30,28 | 30,43 | 29,98 | 30,40 | -3,03% | - |
| 22.04.2026 | 31,38 | 31,50 | 30,93 | 31,35 | -2,26% | 100,00 |
| 21.04.2026 | 32,15 | 32,18 | 32,08 | 32,08 | -0,31% | - |
| 20.04.2026 | 32,33 | 33,33 | 31,65 | 32,18 | 0,23% | 32,00 |
| 17.04.2026 | 32,45 | 32,60 | 32,00 | 32,10 | -0,62% | 462,00 |
| 16.04.2026 | 32,53 | 32,58 | 31,80 | 32,30 | -0,69% | 758,00 |
| 15.04.2026 | 29,93 | 32,88 | 29,65 | 32,53 | 11,48% | 1.372,00 |
| 14.04.2026 | 29,15 | 29,18 | 29,10 | 29,18 | 3,37% | - |
| 13.04.2026 | 28,20 | 28,60 | 28,20 | 28,23 | -2,00% | - |
| 10.04.2026 | 28,78 | 28,85 | 28,78 | 28,80 | -0,95% | - |
| 09.04.2026 | 28,40 | 29,18 | 27,88 | 29,08 | 2,20% | 574,00 |
| 08.04.2026 | 26,63 | 28,48 | 26,63 | 28,45 | 7,06% | 133,00 |
| 07.04.2026 | 26,70 | 27,73 | 26,43 | 26,58 | -3,36% | - |
| 02.04.2026 | 26,90 | 27,50 | 26,90 | 27,50 | 3,00% | - |
| 01.04.2026 | 26,65 | 26,70 | 26,60 | 26,70 | 0,56% | - |
| 31.03.2026 | 26,65 | 27,35 | 26,45 | 26,55 | 0,00% | 146,00 |
| 30.03.2026 | 26,25 | 26,65 | 26,25 | 26,55 | -1,30% | - |
| 27.03.2026 | 26,95 | 27,00 | 26,90 | 26,90 | -4,95% | - |
| 26.03.2026 | 28,05 | 28,30 | 28,05 | 28,30 | 3,85% | - |
| 25.03.2026 | 27,10 | 27,25 | 27,00 | 27,25 | 6,86% | - |
| 24.03.2026 | 25,10 | 25,60 | 25,10 | 25,50 | 4,51% | - |
| 23.03.2026 | 24,45 | 24,50 | 24,35 | 24,40 | -1,61% | - |
| 20.03.2026 | 24,75 | 24,80 | 24,70 | 24,80 | -0,20% | - |
| 19.03.2026 | 25,15 | 25,20 | 24,65 | 24,85 | -3,31% | 268,00 |
| 18.03.2026 | 25,55 | 25,75 | 25,55 | 25,70 | 1,78% | - |
| 17.03.2026 | 25,00 | 25,25 | 25,00 | 25,25 | 0,40% | - |
| 16.03.2026 | 25,95 | 26,05 | 24,95 | 25,15 | -2,33% | 240,00 |
| 13.03.2026 | 25,75 | 25,85 | 25,75 | 25,75 | -0,58% | - |
| 12.03.2026 | 25,90 | 26,05 | 25,85 | 25,90 | -5,13% | - |
| 11.03.2026 | 27,35 | 27,40 | 27,20 | 27,30 | 4,60% | - |
| 10.03.2026 | 26,05 | 26,10 | 26,05 | 26,10 | 0,19% | - |
| 09.03.2026 | 25,95 | 26,20 | 25,15 | 26,05 | -0,19% | 160,00 |
| 06.03.2026 | 26,15 | 26,15 | 26,00 | 26,10 | -3,69% | - |
| 05.03.2026 | 26,85 | 27,10 | 26,80 | 27,10 | 3,83% | - |
| 04.03.2026 | 26,05 | 26,25 | 25,95 | 26,10 | -2,61% | - |
| 03.03.2026 | 26,85 | 27,15 | 26,75 | 26,80 | -1,65% | - |
| 02.03.2026 | 27,60 | 27,65 | 27,25 | 27,25 | -1,09% | 40,00 |
| 27.02.2026 | 27,65 | 27,65 | 27,55 | 27,55 | -2,65% | - |
| 26.02.2026 | 27,70 | 28,30 | 27,70 | 28,30 | 2,91% | 119,00 |
| 25.02.2026 | 27,55 | 27,55 | 27,50 | 27,50 | -1,61% | - |
| 24.02.2026 | 26,55 | 28,30 | 26,00 | 27,95 | 8,54% | 215,00 |
| 23.02.2026 | 26,75 | 26,90 | 25,20 | 25,75 | -4,63% | 459,00 |
| 20.02.2026 | 27,05 | 27,65 | 26,55 | 27,00 | -7,38% | 3.395,00 |
| 19.02.2026 | 30,85 | 30,85 | 28,35 | 29,15 | -5,36% | 381,00 |
| 18.02.2026 | 30,80 | 30,80 | 30,70 | 30,80 | 0,49% | - |
| 17.02.2026 | 29,90 | 30,65 | 29,90 | 30,65 | 1,83% | 3,00 |
| 16.02.2026 | 32,40 | 32,40 | 29,25 | 30,10 | -2,27% | 1.557,00 |
| 13.02.2026 | 30,80 | 30,85 | 30,70 | 30,80 | 0,16% | - |
| 12.02.2026 | 32,40 | 33,60 | 30,60 | 30,75 | -4,65% | 1.512,00 |
| 11.02.2026 | 32,80 | 32,85 | 32,10 | 32,25 | -1,98% | - |
| 10.02.2026 | 34,05 | 34,15 | 32,75 | 32,90 | -3,38% | 50,00 |
| 09.02.2026 | 32,95 | 34,35 | 32,95 | 34,05 | 3,03% | 107,00 |
| 06.02.2026 | 32,80 | 33,55 | 32,65 | 33,05 | -0,15% | 200,00 |
| 05.02.2026 | 34,55 | 34,65 | 32,90 | 33,10 | -1,93% | 147,00 |
| 04.02.2026 | 33,65 | 33,85 | 33,65 | 33,75 | 0,60% | - |
| 03.02.2026 | 33,55 | 33,65 | 33,55 | 33,55 | 3,39% | - |
| 02.02.2026 | 32,70 | 32,80 | 32,05 | 32,45 | -2,26% | 235,00 |
| 30.01.2026 | 32,60 | 33,65 | 32,60 | 33,20 | -1,04% | 389,00 |
| 29.01.2026 | 33,60 | 33,60 | 33,45 | 33,55 | -0,74% | - |
| 28.01.2026 | 33,90 | 33,90 | 33,80 | 33,80 | -1,89% | - |
| 27.01.2026 | 34,50 | 35,10 | 34,05 | 34,45 | -2,41% | 374,00 |
| 26.01.2026 | 35,30 | 35,35 | 35,30 | 35,30 | -0,70% | - |
| 23.01.2026 | 35,50 | 35,55 | 35,40 | 35,55 | 1,43% | 2,00 |
| 22.01.2026 | 34,25 | 35,50 | 34,10 | 35,05 | 2,04% | 257,00 |
| 21.01.2026 | 33,00 | 35,45 | 32,00 | 34,35 | 3,93% | 139,00 |
| 20.01.2026 | 34,55 | 34,55 | 32,75 | 33,05 | -4,20% | 502,00 |
| 19.01.2026 | 34,85 | 34,85 | 33,35 | 34,50 | -0,43% | 558,00 |
| 16.01.2026 | 34,60 | 34,65 | 34,55 | 34,65 | 0,29% | - |
| 15.01.2026 | 35,15 | 35,25 | 34,45 | 34,55 | -2,54% | - |
| 14.01.2026 | 35,30 | 35,45 | 35,30 | 35,45 | 0,14% | - |
| 13.01.2026 | 35,90 | 35,90 | 34,90 | 35,40 | -1,39% | - |
| 12.01.2026 | 35,25 | 36,30 | 34,80 | 35,90 | 3,76% | 1.192,00 |
| 09.01.2026 | 34,50 | 34,60 | 34,40 | 34,60 | -3,22% | 47,00 |
| 08.01.2026 | 35,75 | 35,85 | 35,70 | 35,75 | 2,29% | - |
| 07.01.2026 | 35,30 | 35,30 | 34,90 | 34,95 | -0,85% | - |
| 06.01.2026 | 35,30 | 35,70 | 34,45 | 35,25 | -0,56% | 50,00 |
| 05.01.2026 | 34,75 | 35,45 | 34,55 | 35,45 | 2,75% | 10,00 |
| 02.01.2026 | 34,30 | 34,75 | 34,10 | 34,50 | 3,60% | 574,00 |
| 30.12.2025 | 33,40 | 33,45 | 33,30 | 33,30 | -1,33% | - |
| 29.12.2025 | 33,70 | 33,85 | 33,70 | 33,75 | -0,44% | - |
| 23.12.2025 | 32,60 | 33,95 | 32,55 | 33,90 | 7,79% | 130,00 |